Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 160.96 | 161.98 | 159.87 | 159.87 | 906,550 | -0.32(-0.20%) |
Feb 27, 2018 | 160.19 | 160.72 | 159.54 | 160.19 | 828,055 | +0.20(+0.12%) |
Feb 26, 2018 | 159.91 | 160.19 | 158.31 | 159.99 | 816,655 | +0.75(+0.47%) |
Feb 23, 2018 | 157.79 | 159.37 | 156.09 | 159.24 | 507,903 | +2.73(+1.74%) |
Feb 22, 2018 | 156.61 | 158.40 | 156.08 | 156.51 | 530,666 | -0.24(-0.16%) |
Feb 21, 2018 | 155.91 | 158.93 | 155.74 | 156.76 | 540,370 | +0.65(+0.41%) |
Feb 20, 2018 | 155.83 | 157.88 | 155.03 | 156.11 | 579,742 | -0.44(-0.28%) |
Feb 16, 2018 | 156.55 | 156.55 | 156.55 | 0 | +0.17(+0.11%) | |
Feb 15, 2018 | 154.78 | 156.52 | 152.94 | 156.38 | 693,000 | +2.42(+1.57%) |
Feb 14, 2018 | 145.09 | 154.08 | 144.79 | 153.97 | 1,337,408 | +7.77(+5.31%) |
Feb 13, 2018 | 146.70 | 146.20 | 294,487 | +1.56(+1.08%) | ||
Feb 12, 2018 | 143.74 | 145.80 | 142.79 | 144.64 | 517,523 | +1.56(+1.09%) |
Feb 09, 2018 | 141.27 | 144.35 | 138.06 | 143.07 | 1,058,250 | +3.19(+2.28%) |
Feb 08, 2018 | 146.50 | 146.88 | 139.81 | 139.88 | 768,307 | -6.82(-4.65%) |
Feb 07, 2018 | 145.87 | 149.38 | 145.66 | 146.70 | 708,357 | +0.23(+0.16%) |
Feb 06, 2018 | 144.66 | 147.36 | 142.31 | 146.46 | 1,128,492 | -2.60(-1.75%) |
Feb 05, 2018 | 152.05 | 153.05 | 147.18 | 149.07 | 508,163 | -2.52(-1.66%) |
Feb 02, 2018 | 153.99 | 154.54 | 151.45 | 151.59 | 476,811 | -3.15(-2.03%) |
Feb 01, 2018 | 157.25 | 157.69 | 153.63 | 154.74 | 647,941 | -3.06(-1.94%) |
Jan 31, 2018 | 155.78 | 159.21 | 155.75 | 157.80 | 1,102,224 | +2.46(+1.59%) |
Jan 30, 2018 | 155.62 | 156.34 | 154.67 | 155.33 | 466,453 | -0.17(-0.11%) |
Jan 29, 2018 | 156.78 | 156.98 | 155.22 | 155.50 | 516,385 | -1.66(-1.05%) |
Jan 26, 2018 | 156.28 | 157.19 | 155.52 | 157.16 | 397,544 | +1.12(+0.71%) |
Jan 25, 2018 | 155.42 | 156.96 | 155.31 | 156.05 | 530,006 | +1.50(+0.97%) |
Jan 24, 2018 | 154.88 | 155.32 | 154.23 | 154.55 | 421,618 | +0.07(+0.05%) |
Jan 23, 2018 | 154.46 | 154.83 | 153.12 | 154.47 | 447,391 | -0.22(-0.15%) |
Jan 22, 2018 | 153.63 | 154.75 | 152.90 | 154.70 | 505,978 | +1.01(+0.66%) |
Jan 19, 2018 | 151.70 | 153.79 | 151.07 | 153.69 | 477,586 | +2.12(+1.40%) |
Jan 18, 2018 | 150.72 | 152.66 | 149.88 | 151.57 | 617,201 | -0.81(-0.53%) |
Jan 17, 2018 | 151.13 | 152.74 | 151.13 | 152.38 | 829,813 | +1.36(+0.90%) |
Jan 16, 2018 | 150.92 | 151.51 | 150.64 | 151.03 | 812,292 | +0.71(+0.47%) |
Jan 12, 2018 | 150.31 | 150.31 | 150.31 | 0 | -1.49(-0.98%) | |
Jan 11, 2018 | 150.16 | 151.98 | 149.74 | 151.80 | 565,662 | +1.61(+1.07%) |
Jan 10, 2018 | 150.80 | 151.10 | 149.69 | 150.19 | 430,289 | -0.83(-0.55%) |
Jan 09, 2018 | 151.76 | 151.97 | 150.96 | 151.03 | 479,513 | -0.64(-0.42%) |
Jan 08, 2018 | 151.18 | 152.30 | 149.72 | 151.66 | 696,270 | +0.24(+0.16%) |
Jan 05, 2018 | 151.12 | 151.54 | 150.51 | 151.42 | 627,477 | +0.44(+0.29%) |
Jan 04, 2018 | 148.66 | 151.09 | 148.40 | 150.98 | 606,638 | +2.58(+1.74%) |
Jan 03, 2018 | 146.33 | 148.64 | 146.33 | 148.40 | 565,595 | +1.47(+1.00%) |
Jan 02, 2018 | 147.31 | 147.57 | 146.08 | 146.93 | 510,108 | +0.96(+0.65%) |
Dec 29, 2017 | 145.98 | 145.98 | 145.98 | 0 | -0.74(-0.50%) | |
Dec 28, 2017 | 146.12 | 146.81 | 145.02 | 146.72 | 470,547 | +0.56(+0.38%) |
Dec 27, 2017 | 146.10 | 146.59 | 145.44 | 146.15 | 407,594 | +0.47(+0.32%) |
Dec 26, 2017 | 146.64 | 147.67 | 145.58 | 145.69 | 536,871 | -1.25(-0.85%) |
Dec 22, 2017 | 151.76 | 153.11 | 143.33 | 146.93 | 2,419,912 | -2.62(-1.75%) |
Dec 21, 2017 | 150.38 | 150.43 | 147.69 | 149.55 | 995,504 | +0.52(+0.35%) |
Dec 20, 2017 | 149.25 | 149.93 | 148.84 | 149.03 | 547,298 | +0.09(+0.06%) |
Dec 19, 2017 | 150.82 | 150.82 | 148.43 | 148.94 | 715,899 | -0.83(-0.56%) |
Dec 18, 2017 | 148.94 | 150.08 | 148.56 | 149.77 | 917,766 | +1.76(+1.19%) |
Dec 15, 2017 | 147.91 | 148.87 | 146.79 | 148.01 | 1,268,498 | +0.77(+0.52%) |
Dec 14, 2017 | 148.03 | 148.11 | 146.98 | 147.24 | 547,235 | -0.10(-0.07%) |
Dec 13, 2017 | 147.63 | 148.81 | 147.10 | 147.34 | 539,599 | +0.09(+0.06%) |
Dec 12, 2017 | 148.30 | 148.37 | 147.32 | 147.25 | 339,276 | -1.07(-0.72%) |
Dec 11, 2017 | 148.93 | 149.72 | 147.96 | 148.32 | 491,420 | -0.80(-0.53%) |
Dec 08, 2017 | 148.51 | 149.14 | 147.86 | 149.11 | 349,181 | +1.11(+0.75%) |
Dec 07, 2017 | 146.17 | 148.81 | 146.13 | 148.01 | 423,110 | +1.40(+0.96%) |
Dec 06, 2017 | 146.96 | 147.63 | 146.27 | 146.60 | 394,104 | +0.21(+0.14%) |
Dec 05, 2017 | 148.83 | 149.44 | 146.23 | 146.40 | 653,472 | -2.28(-1.53%) |
Dec 04, 2017 | 148.39 | 149.58 | 147.58 | 148.67 | 851,031 | +1.13(+0.77%) |